Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.66 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.770 3.870 3.770 3.810 314,806 -0.07(-1.80%)
Apr 29, 2008 3.940 4.000 3.840 3.880 276,602 +0.03(+0.78%)
Apr 28, 2008 3.830 3.850 3.790 3.850 337,352 -0.04(-1.03%)
Apr 25, 2008 3.870 3.890 3.790 3.890 352,025 -0.12(-2.99%)
Apr 24, 2008 3.980 4.040 3.910 4.010 588,521 +0.06(+1.52%)
Apr 23, 2008 3.830 3.970 3.830 3.950 673,260 +0.38(+10.64%)
Apr 22, 2008 3.590 3.610 3.520 3.570 97,610 -0.07(-1.92%)
Apr 21, 2008 3.580 3.700 3.550 3.640 97,690 -0.14(-3.70%)
Apr 18, 2008 3.840 3.840 3.680 3.780 232,113 +0.22(+6.18%)
Apr 17, 2008 3.620 3.620 3.500 3.560 218,860 -0.13(-3.52%)
Apr 16, 2008 3.810 3.900 3.600 3.690 1,044,740 -0.51(-12.14%)
Apr 15, 2008 3.850 4.240 3.850 4.200 1,095,329 +1.13(+36.81%)
Apr 14, 2008 3.120 3.140 3.070 3.070 110,789 +0.00(+0.00%)
Apr 11, 2008 3.210 3.230 3.070 3.070 107,840 -0.12(-3.76%)
Apr 10, 2008 3.270 3.300 3.190 3.190 124,127 -0.11(-3.33%)
Apr 09, 2008 3.410 3.430 3.290 3.300 71,946 -0.01(-0.30%)
Apr 08, 2008 3.290 3.330 3.220 3.310 475,063 -0.08(-2.36%)
Apr 07, 2008 3.390 3.390 3.280 3.390 181,000 -0.17(-4.78%)
Apr 04, 2008 3.590 3.590 3.480 3.560 56,838 -0.04(-1.11%)
Apr 03, 2008 3.500 3.600 3.470 3.600 208,208 +0.13(+3.75%)
Apr 02, 2008 3.560 3.560 3.440 3.470 101,502 -0.17(-4.67%)
Apr 01, 2008 3.520 3.640 3.520 3.640 139,544 +0.13(+3.70%)
Mar 31, 2008 3.480 3.530 3.450 3.510 86,692 -0.02(-0.57%)
Mar 28, 2008 3.720 3.720 3.470 3.530 248,200 -0.15(-4.08%)
Mar 27, 2008 3.540 3.730 3.540 3.680 191,400 +0.39(+11.85%)
Mar 26, 2008 3.480 3.480 3.290 3.290 181,800 -0.24(-6.80%)
Mar 25, 2008 3.380 3.560 3.360 3.530 280,937 +0.41(+13.14%)
Mar 24, 2008 3.050 3.130 3.008 3.120 83,600 +0.05(+1.63%)
Mar 21, 2008 2.810 3.070 2.810 3.070 178,308 +0.00(+0.00%)
Mar 20, 2008 2.810 3.070 2.810 3.070 178,308 +0.31(+11.23%)
Mar 19, 2008 2.900 2.900 2.750 2.760 164,184 -0.16(-5.48%)
Mar 18, 2008 2.850 2.940 2.820 2.920 277,900 -0.01(-0.34%)
Mar 17, 2008 3.000 3.030 2.910 2.930 277,106 -0.31(-9.57%)
Mar 14, 2008 3.190 3.240 3.020 3.240 314,339 -0.05(-1.52%)
Mar 13, 2008 3.300 3.330 3.190 3.290 272,036 +0.09(+2.81%)
Mar 12, 2008 3.230 3.270 3.160 3.200 130,881 -0.19(-5.60%)
Mar 11, 2008 3.270 3.420 3.210 3.390 259,927 +0.13(+3.99%)
Mar 10, 2008 3.430 3.430 3.260 3.260 192,220 -0.26(-7.39%)
Mar 07, 2008 3.500 3.600 3.460 3.520 365,316 +0.08(+2.33%)
Mar 06, 2008 3.660 3.660 3.420 3.440 355,328 -0.34(-8.99%)
Mar 05, 2008 3.760 3.780 3.700 3.780 177,292 -0.10(-2.58%)
Mar 04, 2008 3.990 3.990 3.840 3.880 110,938 -0.19(-4.67%)
Mar 03, 2008 3.990 4.130 3.990 4.070 90,541 +0.03(+0.74%)
Feb 29, 2008 4.180 4.180 3.970 4.040 175,982 -0.06(-1.46%)
Feb 28, 2008 4.070 4.100 4.010 4.100 153,870 +0.05(+1.23%)
Feb 27, 2008 4.020 4.120 4.010 4.050 205,046 -0.04(-0.98%)
Feb 26, 2008 4.210 4.210 4.050 4.090 174,790 -0.05(-1.21%)
Feb 25, 2008 4.080 4.140 4.000 4.140 123,148 +0.03(+0.73%)
Feb 22, 2008 4.040 4.110 3.990 4.110 189,000 +0.07(+1.73%)
Feb 21, 2008 4.110 4.150 4.010 4.040 109,000 -0.10(-2.42%)
Feb 20, 2008 4.060 4.160 4.040 4.140 126,669 +0.08(+1.97%)
Feb 19, 2008 4.110 4.150 4.050 4.060 74,229 -0.17(-4.02%)
Feb 18, 2008 4.100 4.230 4.060 4.230 0 +0.00(+0.00%)
Feb 15, 2008 4.100 4.230 4.060 4.230 162,378 +0.14(+3.42%)
Feb 14, 2008 4.090 4.170 4.040 4.090 286,033 -0.21(-4.88%)
Feb 13, 2008 4.150 4.300 4.150 4.300 57,984 +0.15(+3.61%)
Feb 12, 2008 4.110 4.240 4.090 4.150 136,033 +0.03(+0.73%)
Feb 11, 2008 4.020 4.120 4.010 4.120 100,659 +0.07(+1.73%)
Feb 08, 2008 4.050 4.190 4.000 4.050 117,007 -0.07(-1.70%)
Feb 07, 2008 4.010 4.140 3.980 4.120 119,459 +0.07(+1.73%)
Feb 06, 2008 4.110 4.150 4.020 4.050 154,183 -0.02(-0.49%)
Feb 05, 2008 4.200 4.200 4.070 4.070 174,500 -0.16(-3.78%)
Feb 04, 2008 4.300 4.300 4.200 4.230 113,649 -0.02(-0.47%)
Feb 01, 2008 4.140 4.260 4.140 4.250 153,172 +0.10(+2.41%)
Jan 31, 2008 4.020 4.160 3.960 4.150 208,110 +0.04(+0.97%)
Jan 30, 2008 4.180 4.250 4.070 4.110 108,838 -0.11(-2.61%)
Jan 29, 2008 4.110 4.250 4.020 4.220 97,434 +0.16(+3.94%)
Jan 28, 2008 4.140 4.160 4.000 4.060 95,637 -0.16(-3.79%)
Jan 25, 2008 4.360 4.360 4.140 4.220 136,071 -0.12(-2.76%)
Jan 24, 2008 4.230 4.410 4.230 4.340 153,700 +0.08(+1.88%)
Jan 23, 2008 4.040 4.310 3.950 4.260 508,208 -0.04(-0.93%)
Jan 22, 2008 4.200 4.380 4.030 4.300 279,935 -0.20(-4.44%)
Jan 21, 2008 4.310 4.500 4.310 4.500 0 +0.00(+0.00%)
Jan 18, 2008 4.310 4.500 4.310 4.500 153,800 +0.22(+5.14%)
Jan 17, 2008 4.550 4.580 4.270 4.280 372,129 -0.35(-7.56%)
Jan 16, 2008 4.600 4.640 4.440 4.630 185,035 -0.07(-1.49%)
Jan 15, 2008 4.870 4.870 4.620 4.700 209,900 -0.15(-3.09%)
Jan 14, 2008 4.870 4.900 4.810 4.850 82,300 -0.01(-0.21%)
Jan 11, 2008 4.860 4.960 4.830 4.860 96,900 -0.13(-2.61%)
Jan 10, 2008 4.880 5.000 4.810 4.990 120,400 +0.10(+2.04%)
Jan 09, 2008 4.810 4.960 4.760 4.890 447,500 +0.04(+0.82%)
Jan 08, 2008 4.810 5.010 4.810 4.850 173,277 +0.00(+0.00%)
Jan 07, 2008 4.840 4.890 4.770 4.850 119,200 +0.07(+1.46%)
Jan 04, 2008 4.970 4.990 4.770 4.780 214,400 -0.14(-2.85%)
Jan 03, 2008 5.040 5.040 4.890 4.920 121,640 -0.06(-1.20%)
Jan 02, 2008 5.090 5.150 4.920 4.980 119,526 -0.21(-4.05%)
Jan 01, 2008 4.950 5.240 4.950 5.190 202,906 +0.00(+0.00%)
Dec 31, 2007 4.950 5.240 4.950 5.190 202,906 +0.14(+2.77%)
Dec 28, 2007 5.200 5.200 4.900 5.050 330,130 -0.10(-1.94%)
Dec 27, 2007 4.930 5.330 4.930 5.150 596,634 +0.29(+5.97%)
Dec 26, 2007 5.000 5.000 4.770 4.860 250,989 +0.01(+0.21%)
Dec 24, 2007 4.730 4.850 4.730 4.850 59,118 +0.04(+0.83%)
Dec 21, 2007 4.780 4.810 4.640 4.810 352,761 +0.10(+2.12%)
Dec 20, 2007 4.620 4.740 4.620 4.710 278,620 -0.02(-0.42%)
Dec 19, 2007 4.740 4.750 4.570 4.730 294,615 -0.03(-0.63%)
Dec 18, 2007 4.740 4.790 4.730 4.760 124,700 +0.02(+0.42%)
Dec 17, 2007 4.710 4.830 4.710 4.740 193,530 -0.03(-0.63%)
Dec 14, 2007 4.775 4.830 4.720 4.770 311,070 -0.18(-3.64%)
Dec 13, 2007 4.850 4.970 4.780 4.950 351,403 -0.02(-0.40%)
Dec 12, 2007 5.020 5.040 4.930 4.970 177,900 +0.12(+2.47%)
Dec 11, 2007 5.060 5.080 4.710 4.850 184,443 -0.17(-3.39%)
Dec 10, 2007 5.020 5.070 5.010 5.020 95,900 -0.06(-1.18%)
Dec 07, 2007 5.050 5.120 5.050 5.080 241,000 +0.09(+1.80%)
Dec 06, 2007 4.940 5.020 4.930 4.990 144,849 -0.01(-0.20%)
Dec 05, 2007 4.860 5.020 4.860 5.000 324,051 +0.21(+4.38%)
Dec 04, 2007 4.750 4.810 4.670 4.790 453,000 +0.02(+0.42%)
Dec 03, 2007 4.780 4.810 4.730 4.770 376,200 -0.03(-0.63%)
Nov 30, 2007 4.710 4.800 4.710 4.800 224,700 +0.09(+1.91%)
Nov 29, 2007 4.750 4.750 4.620 4.710 222,111 -0.13(-2.69%)
Nov 28, 2007 4.840 4.900 4.710 4.840 439,176 +0.00(+0.00%)
Nov 27, 2007 4.710 4.860 4.710 4.840 320,284 +0.21(+4.54%)
Nov 26, 2007 4.830 4.840 4.620 4.630 245,246 -0.14(-2.94%)
Nov 23, 2007 4.750 4.790 4.700 4.770 89,300 +0.02(+0.42%)
Nov 21, 2007 4.800 4.810 4.680 4.750 403,100 -0.07(-1.45%)
Nov 20, 2007 4.850 4.930 4.780 4.820 439,073 +0.02(+0.42%)
Nov 19, 2007 4.980 4.980 4.760 4.800 433,539 -0.33(-6.43%)
Nov 16, 2007 5.170 5.170 5.020 5.130 131,571 -0.01(-0.19%)
Nov 15, 2007 5.110 5.220 5.040 5.140 395,165 -0.08(-1.53%)
Nov 14, 2007 5.200 5.330 5.180 5.220 254,415 -0.22(-4.04%)
Nov 13, 2007 5.330 5.480 5.300 5.440 173,994 +0.30(+5.84%)
Nov 12, 2007 5.340 5.370 5.090 5.140 419,200 -0.28(-5.17%)
Nov 09, 2007 5.400 5.510 5.380 5.420 213,600 -0.08(-1.45%)
Nov 08, 2007 5.520 5.590 5.320 5.500 690,300 -0.02(-0.36%)
Nov 07, 2007 5.750 5.750 5.520 5.520 324,300 -0.38(-6.44%)
Nov 06, 2007 5.700 5.900 5.700 5.900 324,500 +0.34(+6.12%)
Nov 05, 2007 5.530 5.620 5.460 5.560 494,800 -0.07(-1.24%)
Nov 02, 2007 5.580 5.650 5.520 5.630 145,200 +0.07(+1.26%)
Nov 01, 2007 5.640 5.660 5.510 5.560 372,100 -0.26(-4.47%)
Oct 31, 2007 5.750 5.850 5.690 5.820 315,500 -0.08(-1.36%)
Oct 30, 2007 5.890 5.980 5.810 5.900 302,500 -0.07(-1.17%)
Oct 29, 2007 5.970 5.980 5.830 5.970 223,200 -0.13(-2.13%)
Oct 26, 2007 6.050 6.110 5.970 6.100 87,500 +0.06(+0.99%)
Oct 25, 2007 6.100 6.110 5.930 6.040 180,700 -0.04(-0.66%)
Oct 24, 2007 6.110 6.110 5.950 6.080 155,400 -0.18(-2.88%)
Oct 23, 2007 6.210 6.260 6.060 6.260 177,400 +0.12(+1.95%)
Oct 22, 2007 6.020 6.170 6.020 6.140 179,300 +0.10(+1.66%)
Oct 19, 2007 6.240 6.240 6.030 6.040 204,000 -0.27(-4.28%)
Oct 18, 2007 6.120 6.350 6.100 6.310 104,000 +0.02(+0.32%)
Oct 17, 2007 6.190 6.390 6.150 6.290 195,600 +0.23(+3.80%)
Oct 16, 2007 6.010 6.190 6.010 6.060 177,700 -0.15(-2.42%)
Oct 15, 2007 6.380 6.380 6.170 6.210 217,500 -0.27(-4.17%)
Oct 12, 2007 6.400 6.480 6.330 6.480 99,900 +0.04(+0.62%)
Oct 11, 2007 6.520 6.660 6.430 6.440 518,200 -0.10(-1.53%)
Oct 10, 2007 6.590 6.600 6.430 6.540 345,200 -0.11(-1.65%)
Oct 09, 2007 6.590 6.660 6.520 6.650 146,500 +0.16(+2.47%)
Oct 08, 2007 6.530 6.530 6.450 6.490 157,400 -0.22(-3.28%)
Oct 05, 2007 6.520 6.720 6.460 6.710 245,100 +0.19(+2.91%)
Oct 04, 2007 6.460 6.560 6.410 6.520 276,100 +0.32(+5.16%)
Oct 03, 2007 6.330 6.340 6.110 6.200 432,900 -0.46(-6.91%)
Oct 02, 2007 6.470 6.660 6.460 6.660 494,100 +0.50(+8.12%)
Oct 01, 2007 6.020 6.250 6.000 6.160 436,500 +0.17(+2.84%)
Sep 28, 2007 5.980 6.100 5.900 5.990 418,100 +0.07(+1.18%)
Sep 27, 2007 5.820 5.980 5.820 5.920 920,000 +0.10(+1.72%)
Sep 26, 2007 5.850 5.910 5.800 5.820 526,100 +0.07(+1.22%)
Sep 25, 2007 5.770 5.770 5.700 5.750 153,000 -0.02(-0.35%)
Sep 24, 2007 5.830 5.830 5.710 5.770 176,400 -0.09(-1.54%)
Sep 21, 2007 5.820 5.860 5.750 5.860 139,800 +0.00(+0.00%)
Sep 20, 2007 5.890 5.930 5.800 5.860 106,300 -0.03(-0.51%)
Sep 19, 2007 5.930 6.020 5.800 5.890 253,200 -0.08(-1.34%)
Sep 18, 2007 5.810 6.020 5.800 5.970 88,600 +0.22(+3.83%)
Sep 17, 2007 5.840 5.840 5.740 5.750 96,600 -0.20(-3.36%)
Sep 14, 2007 5.990 6.040 5.940 5.950 53,500 -0.04(-0.67%)
Sep 13, 2007 6.000 6.042 5.960 5.990 75,600 +0.05(+0.84%)
Sep 12, 2007 5.850 5.990 5.850 5.940 130,500 +0.09(+1.54%)
Sep 11, 2007 5.700 5.850 5.680 5.850 258,900 +0.16(+2.81%)
Sep 10, 2007 5.780 5.780 5.610 5.690 112,400 -0.05(-0.87%)
Sep 07, 2007 5.910 5.910 5.690 5.740 191,600 -0.16(-2.71%)
Sep 06, 2007 6.000 6.000 5.770 5.900 110,800 +0.13(+2.25%)
Sep 05, 2007 5.900 5.920 5.750 5.770 115,400 -0.20(-3.35%)
Sep 04, 2007 5.900 6.000 5.860 5.970 88,600 +0.11(+1.91%)
Aug 31, 2007 5.820 5.980 5.820 5.858 99,300 +0.10(+1.70%)
Aug 30, 2007 5.750 5.820 5.730 5.760 57,300 -0.04(-0.69%)
Aug 29, 2007 5.610 5.820 5.610 5.800 145,600 +0.31(+5.65%)
Aug 28, 2007 5.670 5.670 5.480 5.490 164,100 -0.33(-5.67%)
Aug 27, 2007 5.710 5.820 5.700 5.820 85,500 +0.10(+1.75%)
Aug 24, 2007 5.600 5.750 5.600 5.720 143,600 +0.17(+3.06%)
Aug 23, 2007 5.580 5.600 5.450 5.550 328,400 -0.25(-4.31%)
Aug 22, 2007 5.670 5.850 5.670 5.800 140,800 +0.25(+4.50%)
Aug 21, 2007 5.580 5.590 5.440 5.550 441,500 -0.13(-2.29%)
Aug 20, 2007 5.750 5.750 5.540 5.680 261,100 -0.03(-0.53%)
Aug 17, 2007 5.550 5.790 5.540 5.710 218,500 +0.26(+4.77%)
Aug 16, 2007 5.620 5.650 5.300 5.450 535,400 -0.23(-4.05%)
Aug 15, 2007 5.800 5.800 5.650 5.680 160,700 -0.08(-1.39%)
Aug 14, 2007 5.870 6.010 5.750 5.760 281,600 -0.11(-1.87%)
Aug 13, 2007 5.870 5.980 5.800 5.870 686,500 -0.09(-1.51%)
Aug 10, 2007 5.870 5.990 5.770 5.960 183,800 +0.12(+2.05%)
Aug 09, 2007 5.920 5.950 5.790 5.840 1,112,500 -0.19(-3.15%)
Aug 08, 2007 6.070 6.170 5.860 6.030 706,500 +0.04(+0.67%)
Aug 07, 2007 6.050 6.070 5.960 5.990 509,700 -0.18(-2.92%)
Aug 06, 2007 6.120 6.210 6.050 6.170 416,300 +0.04(+0.65%)
Aug 03, 2007 6.160 6.210 6.100 6.130 150,900 +0.02(+0.33%)
Aug 02, 2007 6.120 6.190 6.080 6.110 135,800 -0.08(-1.29%)
Aug 01, 2007 6.310 6.310 6.130 6.190 370,200 -0.24(-3.73%)
Jul 31, 2007 6.560 6.690 6.430 6.430 231,900 -0.09(-1.38%)
Jul 30, 2007 6.520 6.580 6.380 6.520 229,100 +0.00(+0.00%)
Jul 27, 2007 6.650 6.700 6.510 6.520 307,300 -0.33(-4.82%)
Jul 26, 2007 6.900 6.920 6.610 6.850 203,800 -0.10(-1.44%)
Jul 25, 2007 7.120 7.120 6.890 6.950 177,300 -0.08(-1.14%)
Jul 24, 2007 7.100 7.130 7.020 7.030 91,600 -0.10(-1.40%)
Jul 23, 2007 7.140 7.140 7.030 7.130 167,600 -0.04(-0.56%)
Jul 20, 2007 7.250 7.250 7.110 7.170 62,400 -0.04(-0.55%)
Jul 19, 2007 7.300 7.470 7.050 7.210 193,900 -0.06(-0.83%)
Jul 18, 2007 7.290 7.300 7.150 7.270 217,000 -0.06(-0.82%)
Jul 17, 2007 7.190 7.370 7.190 7.330 254,100 +0.17(+2.37%)
Jul 16, 2007 7.130 7.190 7.090 7.160 270,900 -0.02(-0.28%)
Jul 13, 2007 7.210 7.210 7.040 7.180 152,600 -0.05(-0.69%)
Jul 12, 2007 7.100 7.240 7.100 7.230 180,800 -0.07(-0.96%)
Jul 11, 2007 7.300 7.330 7.090 7.300 225,900 -0.11(-1.48%)
Jul 10, 2007 7.430 7.500 7.390 7.410 214,500 +0.10(+1.37%)
Jul 09, 2007 7.180 7.360 7.180 7.310 330,000 +0.36(+5.18%)
Jul 06, 2007 6.850 7.080 6.850 6.950 283,800 +0.02(+0.29%)
Jul 05, 2007 6.910 6.950 6.840 6.930 446,300 -0.11(-1.56%)
Jul 03, 2007 6.970 7.040 6.970 7.040 37,900 -0.02(-0.28%)
Jul 02, 2007 6.990 7.110 6.950 7.060 312,200 +0.17(+2.47%)
Jun 29, 2007 6.940 7.000 6.870 6.890 87,600 -0.05(-0.72%)
Jun 28, 2007 6.810 7.040 6.810 6.940 125,200 +0.01(+0.14%)
Jun 27, 2007 6.850 6.970 6.830 6.930 214,800 -0.06(-0.86%)
Jun 26, 2007 7.100 7.100 6.940 6.990 73,800 -0.04(-0.57%)
Jun 25, 2007 7.100 7.170 7.030 7.030 141,800 -0.15(-2.09%)
Jun 22, 2007 7.040 7.200 7.040 7.180 306,000 +0.29(+4.21%)
Jun 21, 2007 6.870 6.900 6.820 6.890 98,200 +0.03(+0.44%)
Jun 20, 2007 6.870 6.870 6.830 6.860 90,300 -0.04(-0.58%)
Jun 19, 2007 6.900 6.920 6.810 6.900 294,600 +0.00(+0.00%)
Jun 18, 2007 6.940 6.950 6.870 6.900 80,500 -0.08(-1.15%)
Jun 15, 2007 6.740 6.980 6.740 6.980 134,600 +0.17(+2.50%)
Jun 14, 2007 6.820 6.890 6.810 6.810 55,600 -0.04(-0.58%)
Jun 13, 2007 6.810 6.870 6.810 6.850 59,100 +0.04(+0.59%)
Jun 12, 2007 6.930 6.930 6.760 6.810 78,300 -0.06(-0.87%)
Jun 11, 2007 6.890 6.900 6.830 6.870 59,500 +0.02(+0.29%)
Jun 08, 2007 6.700 6.870 6.700 6.850 98,100 +0.10(+1.48%)
Jun 07, 2007 6.790 6.800 6.690 6.750 192,900 +0.01(+0.15%)
Jun 06, 2007 6.850 6.870 6.710 6.740 177,800 -0.08(-1.17%)
Jun 05, 2007 6.870 6.910 6.770 6.820 147,670 +0.01(+0.15%)
Jun 04, 2007 6.880 6.880 6.760 6.810 442,500 -0.25(-3.54%)
Jun 01, 2007 7.180 7.180 6.910 7.060 221,600 -0.05(-0.70%)
May 31, 2007 7.040 7.110 6.970 7.110 261,700 +0.11(+1.57%)
May 30, 2007 6.940 7.000 6.830 7.000 57,100 +0.12(+1.74%)
May 29, 2007 7.010 7.020 6.830 6.880 183,363 -0.30(-4.18%)
May 25, 2007 7.100 7.190 7.020 7.180 144,200 -0.02(-0.28%)
May 24, 2007 7.860 7.320 7.100 7.200 248,200 -0.16(-2.17%)
May 23, 2007 7.380 7.380 7.330 7.360 306,500 +0.06(+0.82%)
May 22, 2007 7.310 7.350 7.290 7.300 98,800 -0.03(-0.41%)
May 21, 2007 7.250 7.380 7.250 7.330 471,500 +0.11(+1.52%)
May 18, 2007 7.350 7.350 7.170 7.220 127,600 -0.19(-2.56%)
May 17, 2007 7.320 7.430 7.270 7.410 445,900 +0.10(+1.37%)
May 16, 2007 7.200 7.320 7.180 7.310 250,700 +0.43(+6.25%)
May 15, 2007 6.900 6.980 6.870 6.880 411,100 +0.03(+0.44%)
May 14, 2007 6.850 6.870 6.820 6.850 222,000 +0.04(+0.59%)
May 11, 2007 6.730 6.900 6.700 6.810 462,000 +0.05(+0.74%)
May 10, 2007 6.810 6.840 6.750 6.760 276,170 -0.10(-1.46%)
May 09, 2007 6.860 6.900 6.800 6.860 315,100 -0.09(-1.29%)
May 08, 2007 7.090 7.090 6.910 6.950 112,100 -0.13(-1.84%)
May 07, 2007 7.150 7.150 7.040 7.080 108,700 -0.10(-1.39%)
May 04, 2007 7.160 7.310 7.150 7.180 82,400 +0.02(+0.28%)
May 03, 2007 7.150 7.220 7.100 7.160 139,900 -0.12(-1.65%)
May 02, 2007 7.190 7.310 7.120 7.280 377,100 -0.03(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.